Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrasilver Resource Corp (OP: ABBRF )

0.3258 +0.0081 (+2.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.0651 0.0651 0.0514 0.0514 203,100 -0.02(-24.19%)
Feb 27, 2020 0.0790 0.0790 0.0640 0.0678 489,562 -0.01(-14.29%)
Feb 26, 2020 0.0690 0.0830 0.0690 0.0791 180,598 -0.00(-1.49%)
Feb 25, 2020 0.0790 0.0831 0.0773 0.0803 226,450 -0.01(-7.38%)
Feb 24, 2020 0.0860 0.0886 0.0783 0.0867 161,949 +0.00(+2.00%)
Feb 21, 2020 0.0867 0.0885 0.0761 0.0850 264,400 -0.00(-5.56%)
Feb 20, 2020 0.0920 0.0920 0.0757 0.0900 228,821 -0.00(-2.17%)
Feb 19, 2020 0.0830 0.0950 0.0790 0.0920 350,617 +0.02(+24.32%)
Feb 18, 2020 0.0730 0.0790 0.0729 0.0740 116,199 +0.00(+4.96%)
Feb 14, 2020 0.0564 0.0705 0.0564 0.0705 410,900 +0.01(+17.50%)
Feb 13, 2020 0.0556 0.0600 0.0520 0.0600 118,430 +0.01(+21.46%)
Feb 12, 2020 0.0482 0.0494 0.0445 0.0494 182,250 +0.00(+5.11%)
Feb 11, 2020 0.0499 0.0499 0.0410 0.0470 208,600 -0.00(-6.93%)
Feb 10, 2020 0.0505 0.0505 0.0505 0.0505 2,000 +0.00(+1.00%)
Feb 07, 2020 0.0459 0.0538 0.0459 0.0500 266,400 -0.00(-5.66%)
Feb 06, 2020 0.0521 0.0552 0.0500 0.0530 65,440 +0.00(+6.00%)
Feb 05, 2020 0.0532 0.0532 0.0500 0.0500 3,800 -0.00(-7.24%)
Feb 04, 2020 0.0500 0.0539 0.0500 0.0539 16,000 +0.00(+7.16%)
Feb 03, 2020 0.0480 0.0503 0.0441 0.0503 178,431 +0.00(+0.60%)
Jan 31, 2020 0.0467 0.0500 0.0454 0.0500 174,200 +0.00(+7.07%)
Jan 30, 2020 0.0479 0.0479 0.0462 0.0467 280,800 -0.00(-0.64%)
Jan 29, 2020 0.0489 0.0489 0.0455 0.0470 89,404 -0.00(-9.44%)
Jan 28, 2020 0.0520 0.0549 0.0445 0.0519 346,099 +0.01(+16.89%)
Jan 24, 2020 0.0444 0.0444 0.0444 0 +0.00(+5.71%)
Jan 23, 2020 0.0420 0.0420 0.0420 0.0420 20,100 -0.00(-2.55%)
Jan 21, 2020 0.0431 0.0431 0.0431 0 -0.00(-6.91%)
Jan 17, 2020 0.0432 0.0463 0.0432 0.0463 8,400 +0.00(+7.67%)
Jan 16, 2020 0.0462 0.0462 0.0430 0.0430 7,000 -0.01(-11.34%)
Jan 15, 2020 0.0485 0.0485 0.0485 0.0485 2,500 +0.01(+30.73%)
Jan 13, 2020 0.0371 0.0371 0.0371 0 -0.00(-11.67%)
Jan 10, 2020 0.0462 0.0462 0.0408 0.0420 58,500 -0.00(-5.19%)
Jan 09, 2020 0.0443 0.0443 0.0443 40 +0.00(+0.00%)
Jan 08, 2020 0.0411 0.0443 0.0411 0.0443 45,000 -0.00(-4.32%)
Jan 07, 2020 0.0448 0.0494 0.0416 0.0463 87,800 -0.00(-7.40%)
Jan 06, 2020 0.0490 0.0500 0.0429 0.0500 160,100 +0.01(+15.21%)
Jan 03, 2020 0.0490 0.0490 0.0429 0.0434 60,200 -0.01(-11.43%)
Jan 02, 2020 0.0465 0.0490 0.0429 0.0490 44,000 +0.00(+8.65%)
Dec 31, 2019 0.0490 0.0490 0.0451 0.0451 59,200 +0.00(+2.04%)
Dec 30, 2019 0.0470 0.0494 0.0442 0.0442 32,000 -0.00(-9.80%)
Dec 27, 2019 0.0462 0.0492 0.0441 0.0490 7,700 -0.00(-3.92%)
Dec 26, 2019 0.0509 0.0510 0.0509 0.0510 20,000 +0.00(+10.63%)
Dec 24, 2019 0.0376 0.0469 0.0376 0.0461 345,000 +0.01(+15.25%)
Dec 23, 2019 0.0399 0.0405 0.0399 0.0400 20,250 -0.00(-1.23%)
Dec 20, 2019 0.0405 0.0405 0.0405 0.0405 300 -0.00(-0.49%)
Dec 19, 2019 0.0407 0.0407 0.0407 0.0407 10,000 -0.00(-0.73%)
Dec 18, 2019 0.0432 0.0432 0.0410 0.0410 30,000 -0.01(-14.94%)
Dec 16, 2019 0.0482 0.0482 0.0482 0 -0.00(-0.21%)
Dec 13, 2019 0.0483 0.0483 0.0483 0.0483 5,500 +0.00(+8.54%)
Dec 12, 2019 0.0445 0.0445 0.0445 0.0445 4,999 +0.01(+41.27%)
Dec 10, 2019 0.0315 0.0315 0.0315 0 -0.00(-10.26%)
Dec 06, 2019 0.0351 0.0351 0.0351 0 +0.00(+5.41%)
Dec 05, 2019 0.0352 0.0352 0.0333 0.0333 110,284 -0.00(-5.13%)
Dec 04, 2019 0.0391 0.0391 0.0351 0.0351 67,128 -0.00(-10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.